Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 395.72 | 395.72 | 395.72 | 395.72 | 395.72 | - |
Aug 11, 2022 | 388.94 | 388.94 | 388.94 | 388.94 | 388.94 | - |
Aug 10, 2022 | 389.11 | 389.11 | 389.11 | 389.11 | 389.11 | - |
Aug 09, 2022 | 380.98 | 380.98 | 380.98 | 380.98 | 380.98 | - |
Aug 08, 2022 | 382.59 | 382.59 | 382.59 | 382.59 | 382.59 | - |
Aug 05, 2022 | 383.06 | 383.06 | 383.06 | 383.06 | 383.06 | - |
Aug 04, 2022 | 383.63 | 383.63 | 383.63 | 383.63 | 383.63 | - |
Aug 03, 2022 | 383.90 | 383.90 | 383.90 | 383.90 | 383.90 | - |
Aug 02, 2022 | 377.98 | 377.98 | 377.98 | 377.98 | 377.98 | - |
Aug 01, 2022 | 380.52 | 380.52 | 380.52 | 380.52 | 380.52 | - |
Jul 29, 2022 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
Jul 28, 2022 | 376.21 | 376.21 | 376.21 | 376.21 | 376.21 | - |
Jul 27, 2022 | 371.66 | 371.66 | 371.66 | 371.66 | 371.66 | - |
Jul 26, 2022 | 362.18 | 362.18 | 362.18 | 362.18 | 362.18 | - |
Jul 25, 2022 | 366.41 | 366.41 | 366.41 | 366.41 | 366.41 | - |
Jul 22, 2022 | 365.93 | 365.93 | 365.93 | 365.93 | 365.93 | - |
Jul 21, 2022 | 369.38 | 369.38 | 369.38 | 369.38 | 369.38 | - |
Jul 20, 2022 | 365.74 | 365.74 | 365.74 | 365.74 | 365.74 | - |
Jul 19, 2022 | 363.59 | 363.59 | 363.59 | 363.59 | 363.59 | - |
Jul 18, 2022 | 353.81 | 353.81 | 353.81 | 353.81 | 353.81 | - |
Jul 15, 2022 | 356.79 | 356.79 | 356.79 | 356.79 | 356.79 | - |
Jul 14, 2022 | 350.07 | 350.07 | 350.07 | 350.07 | 350.07 | - |
Jul 13, 2022 | 351.08 | 351.08 | 351.08 | 351.08 | 351.08 | - |
Jul 12, 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
Jul 11, 2022 | 355.93 | 355.93 | 355.93 | 355.93 | 355.93 | - |
Jul 08, 2022 | 360.08 | 360.08 | 360.08 | 360.08 | 360.08 | - |
Jul 07, 2022 | 360.35 | 360.35 | 360.35 | 360.35 | 360.35 | - |
Jul 06, 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
Jul 05, 2022 | 353.73 | 353.73 | 353.73 | 353.73 | 353.73 | - |
Jul 01, 2022 | 353.11 | 353.11 | 353.11 | 353.11 | 353.11 | - |
Jun 30, 2022 | 349.42 | 349.42 | 349.42 | 349.42 | 349.42 | - |
Jun 29, 2022 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | - |
Jun 28, 2022 | 352.67 | 352.67 | 352.67 | 352.67 | 352.67 | - |
Jun 27, 2022 | 361.28 | 361.28 | 361.28 | 361.28 | 361.28 | - |
Jun 24, 2022 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | - |
Jun 23, 2022 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
Jun 22, 2022 | 348.26 | 348.26 | 348.26 | 348.26 | 348.26 | - |
Jun 21, 2022 | 348.71 | 348.71 | 348.71 | 348.71 | 348.71 | - |
Jun 17, 2022 | 340.37 | 340.37 | 340.37 | 340.37 | 340.37 | - |
Jun 16, 2022 | 339.61 | 339.61 | 339.61 | 339.61 | 339.61 | - |
Jun 15, 2022 | 350.99 | 350.99 | 350.99 | 350.99 | 350.99 | - |
Jun 14, 2022 | 345.93 | 345.93 | 345.93 | 345.93 | 345.93 | - |
Jun 13, 2022 | 347.12 | 347.12 | 347.12 | 347.12 | 347.12 | - |
Jun 10, 2022 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | - |
Jun 09, 2022 | 371.94 | 371.94 | 371.94 | 371.94 | 371.94 | - |
Jun 08, 2022 | 380.97 | 380.97 | 380.97 | 380.97 | 380.97 | - |
Jun 07, 2022 | 385.12 | 385.12 | 385.12 | 385.12 | 385.12 | - |
Jun 06, 2022 | 381.48 | 381.48 | 381.48 | 381.48 | 381.48 | - |
Jun 03, 2022 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
Jun 02, 2022 | 386.58 | 386.58 | 386.58 | 386.58 | 386.58 | - |
Jun 01, 2022 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
May 31, 2022 | 382.34 | 382.34 | 382.34 | 382.34 | 382.34 | - |
May 27, 2022 | 384.73 | 384.73 | 384.73 | 384.73 | 384.73 | - |
May 26, 2022 | 375.37 | 375.37 | 375.37 | 375.37 | 375.37 | - |
May 25, 2022 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | - |
May 24, 2022 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | - |
May 23, 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
May 20, 2022 | 360.84 | 360.84 | 360.84 | 360.84 | 360.84 | - |
May 19, 2022 | 360.78 | 360.78 | 360.78 | 360.78 | 360.78 | - |
May 18, 2022 | 362.86 | 362.86 | 362.86 | 362.86 | 362.86 | - |
May 17, 2022 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | - |
May 16, 2022 | 370.56 | 370.56 | 370.56 | 370.56 | 370.56 | - |
May 13, 2022 | 372.01 | 372.01 | 372.01 | 372.01 | 372.01 | - |
May 12, 2022 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
May 11, 2022 | 363.64 | 363.64 | 363.64 | 363.64 | 363.64 | - |
May 10, 2022 | 369.71 | 369.71 | 369.71 | 369.71 | 369.71 | - |
May 09, 2022 | 368.81 | 368.81 | 368.81 | 368.81 | 368.81 | - |
May 06, 2022 | 380.99 | 380.99 | 380.99 | 380.99 | 380.99 | - |
May 05, 2022 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
May 04, 2022 | 397.23 | 397.23 | 397.23 | 397.23 | 397.23 | - |
May 03, 2022 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
May 02, 2022 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
Apr 29, 2022 | 381.69 | 381.69 | 381.69 | 381.69 | 381.69 | - |
Apr 28, 2022 | 396.03 | 396.03 | 396.03 | 396.03 | 396.03 | - |
Apr 27, 2022 | 386.45 | 386.45 | 386.45 | 386.45 | 386.45 | - |
Apr 26, 2022 | 385.64 | 385.64 | 385.64 | 385.64 | 385.64 | - |
Apr 25, 2022 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
Apr 22, 2022 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | - |
Apr 21, 2022 | 405.81 | 405.81 | 405.81 | 405.81 | 405.81 | - |
Apr 20, 2022 | 411.85 | 411.85 | 411.85 | 411.85 | 411.85 | - |
Apr 19, 2022 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
Apr 18, 2022 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
Apr 14, 2022 | 405.67 | 405.67 | 405.67 | 405.67 | 405.67 | - |
Apr 13, 2022 | 410.66 | 410.66 | 410.66 | 410.66 | 410.66 | - |
Apr 12, 2022 | 406.05 | 406.05 | 406.05 | 406.05 | 406.05 | - |
Apr 11, 2022 | 407.43 | 407.43 | 407.43 | 407.43 | 407.43 | - |
Apr 08, 2022 | 414.43 | 414.43 | 414.43 | 414.43 | 414.43 | - |
Apr 07, 2022 | 415.53 | 415.53 | 415.53 | 415.53 | 415.53 | - |
Apr 06, 2022 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | - |
Apr 05, 2022 | 417.77 | 417.77 | 417.77 | 417.77 | 417.77 | - |
Apr 04, 2022 | 423.02 | 423.02 | 423.02 | 423.02 | 423.02 | - |
Apr 01, 2022 | 419.62 | 419.62 | 419.62 | 419.62 | 419.62 | - |
Mar 31, 2022 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
Mar 30, 2022 | 424.82 | 424.82 | 424.82 | 424.82 | 424.82 | - |
Mar 29, 2022 | 427.47 | 427.47 | 427.47 | 427.47 | 427.47 | - |
Mar 28, 2022 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
Mar 25, 2022 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | - |
Mar 24, 2022 | 417.19 | 417.19 | 417.19 | 417.19 | 417.19 | - |
Mar 23, 2022 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
Mar 22, 2022 | 417.62 | 417.62 | 417.62 | 417.62 | 417.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |